iShares MSCI Europe Screened UCITS ETF EUR A (IE00BFNM3D14)
11.21
+0.07
(+0.59%)
EUR |
GER |
Aug 28, 16:00
IE00BFNM3D14 Price : 11.21 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 11.21 | 11.22 | 11.19 | 11.21 | 147866.0 |
| Aug 27, 2026 | 11.23 | 11.23 | 11.13 | 11.15 | 232047.0 |
| Aug 26, 2026 | 11.26 | 11.27 | 11.22 | 11.23 | 151316.0 |
| Aug 25, 2026 | 11.23 | 11.26 | 11.21 | 11.24 | 234821.0 |
| Aug 24, 2026 | 11.17 | 11.20 | 11.16 | 11.19 | 236076.0 |
| Aug 21, 2026 | 11.12 | 11.19 | 11.12 | 11.19 | 244888.0 |
| Aug 20, 2026 | 11.13 | 11.14 | 11.08 | 11.11 | 156355.0 |
| Aug 19, 2026 | 11.16 | 11.19 | 11.13 | 11.13 | 330355.0 |
| Aug 18, 2026 | 11.21 | 11.22 | 11.16 | 11.16 | 122908.0 |
| Aug 17, 2026 | 11.28 | 11.30 | 11.24 | 11.24 | 123724.0 |
| Aug 14, 2026 | 11.28 | 11.29 | 11.25 | 11.25 | 72222.00 |
| Aug 13, 2026 | 11.30 | 11.31 | 11.27 | 11.27 | 51932.00 |
| Aug 12, 2026 | 11.29 | 11.30 | 11.26 | 11.27 | 99111.00 |
| Aug 11, 2026 | 11.29 | 11.32 | 11.26 | 11.27 | 88687.00 |
| Aug 10, 2026 | 11.28 | 11.31 | 11.26 | 11.28 | 123311.0 |
| Aug 07, 2026 | 11.25 | 11.33 | 11.25 | 11.27 | 118196.0 |
| Aug 06, 2026 | 11.23 | 11.27 | 11.22 | 11.22 | 165494.0 |
| Aug 05, 2026 | 11.24 | 11.24 | 11.18 | 11.20 | 249681.0 |
| Aug 04, 2026 | 11.18 | 11.21 | 11.14 | 11.19 | 247903.0 |
| Aug 03, 2026 | 11.11 | 11.12 | 11.08 | 11.10 | 298496.0 |
| Jul 31, 2026 | 11.14 | 11.19 | 11.01 | 11.05 | 1.242M |
| Jul 30, 2026 | 10.99 | 11.09 | 10.97 | 11.07 | 293363.0 |
| Jul 29, 2026 | 11.04 | 11.06 | 10.95 | 10.97 | 185689.0 |
| Jul 28, 2026 | 10.98 | 11.03 | 10.96 | 11.03 | 217639.0 |
| Jul 27, 2026 | 11.07 | 11.10 | 10.98 | 10.98 | 219161.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median